Vail Resorts (NY: MTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	223.07	225.40	221.18	224.69	223,452	+1.59(+0.71%)
Jul 28, 2022	221.92	223.78	218.35	223.10	181,736	+0.80(+0.36%)
Jul 27, 2022	218.86	223.62	218.86	222.30	202,682	+5.64(+2.60%)
Jul 26, 2022	218.84	218.84	215.76	216.66	255,608	-2.86(-1.30%)
Jul 25, 2022	220.20	221.42	216.41	219.53	249,823	+0.94(+0.43%)
Jul 22, 2022	219.79	221.15	216.78	218.59	305,675	-0.25(-0.11%)
Jul 21, 2022	215.90	218.97	214.34	218.83	216,713	+0.70(+0.32%)
Jul 20, 2022	215.09	221.19	214.41	218.13	379,868	+2.74(+1.27%)
Jul 19, 2022	209.39	215.76	207.41	215.39	329,187	+8.80(+4.26%)
Jul 18, 2022	207.08	210.30	206.16	206.59	250,503	+1.36(+0.66%)
Jul 15, 2022	201.52	205.50	198.92	205.23	501,967	+6.99(+3.53%)
Jul 14, 2022	197.80	200.06	196.17	198.23	412,076	-2.90(-1.44%)
Jul 13, 2022	196.24	202.56	195.22	201.13	317,004	+1.07(+0.53%)
Jul 12, 2022	199.00	201.81	197.82	200.06	733,694	+1.16(+0.58%)
Jul 11, 2022	202.14	203.15	197.22	198.91	543,510	-5.87(-2.87%)
Jul 08, 2022	208.93	210.70	203.81	204.78	591,176	-3.21(-1.54%)
Jul 07, 2022	206.19	211.19	205.79	207.99	706,623	+2.98(+1.46%)
Jul 06, 2022	211.90	211.95	204.51	205.01	420,235	-7.12(-3.35%)
Jul 05, 2022	208.00	212.87	205.63	212.12	267,305	+0.68(+0.32%)
Jul 01, 2022	205.22	211.83	204.61	211.44	358,960	+4.83(+2.34%)
Jun 30, 2022	208.25	208.61	202.39	206.61	537,327	-5.18(-2.45%)
Jun 29, 2022	213.21	214.51	209.47	211.79	266,286	-3.82(-1.77%)
Jun 28, 2022	221.53	224.84	215.61	215.61	186,891	-4.09(-1.86%)
Jun 27, 2022	220.15	222.81	218.83	219.71	277,718	-0.44(-0.20%)
Jun 24, 2022	213.54	220.15	213.54	220.15	489,635	+8.34(+3.94%)
Jun 23, 2022	208.75	212.73	207.09	211.81	366,569	+3.54(+1.70%)
Jun 22, 2022	207.72	212.45	207.22	208.27	301,846	-1.49(-0.71%)
Jun 21, 2022	215.50	215.90	209.66	209.76	258,680	-3.33(-1.57%)
Jun 17, 2022	208.37	215.11	208.30	213.10	410,285	+6.70(+3.25%)
Jun 16, 2022	212.72	213.12	205.16	206.40	388,894	-11.47(-5.27%)
Jun 15, 2022	218.61	222.66	217.05	217.87	421,712	+0.98(+0.45%)
Jun 14, 2022	214.69	220.17	211.71	216.90	457,167	+2.54(+1.18%)
Jun 13, 2022	227.75	229.62	212.54	214.36	651,265	-19.25(-8.24%)
Jun 10, 2022	240.51	243.33	228.14	233.61	926,001	+2.96(+1.28%)
Jun 09, 2022	237.93	238.85	230.65	230.65	644,524	-10.34(-4.29%)
Jun 08, 2022	239.76	243.15	238.65	240.99	332,317	-1.11(-0.46%)
Jun 07, 2022	242.37	243.76	238.47	242.10	570,641	-2.26(-0.93%)
Jun 06, 2022	244.12	247.55	240.15	244.37	414,701	+2.75(+1.14%)
Jun 03, 2022	238.02	243.50	237.25	241.61	231,672	+0.77(+0.32%)
Jun 02, 2022	235.72	241.95	233.96	240.84	269,760	+5.79(+2.46%)
Jun 01, 2022	238.52	239.33	231.41	235.06	290,959	-1.90(-0.80%)
May 31, 2022	238.14	239.10	232.01	236.95	588,510	-0.69(-0.29%)
May 27, 2022	239.85	242.30	237.10	237.64	500,802	-0.68(-0.28%)
May 26, 2022	229.89	238.40	229.89	238.32	343,930	+10.81(+4.75%)
May 25, 2022	222.00	229.83	222.00	227.51	537,245	+4.24(+1.90%)
May 24, 2022	222.73	224.38	217.68	223.27	576,781	-2.14(-0.95%)
May 23, 2022	221.56	229.23	217.08	225.42	548,653	+5.49(+2.49%)
May 20, 2022	222.69	223.13	215.65	219.93	479,553	-0.07(-0.03%)
May 19, 2022	212.86	223.08	212.86	220.00	483,190	+4.49(+2.08%)
May 18, 2022	217.38	221.18	214.71	215.50	237,570	-5.50(-2.49%)
May 17, 2022	222.58	224.22	217.52	221.00	454,810	+3.63(+1.67%)
May 16, 2022	222.25	223.14	216.08	217.37	420,393	-5.36(-2.41%)
May 13, 2022	219.84	224.00	219.84	222.73	311,660	+5.49(+2.53%)
May 12, 2022	213.65	221.07	212.79	217.24	449,182	+1.14(+0.53%)
May 11, 2022	223.82	227.90	215.24	216.11	327,703	-10.48(-4.63%)
May 10, 2022	225.77	229.88	221.37	226.59	523,651	+5.12(+2.31%)
May 09, 2022	229.40	230.96	220.33	221.47	320,666	-11.97(-5.13%)
May 06, 2022	234.12	234.50	227.91	233.44	332,622	-1.23(-0.52%)
May 05, 2022	240.56	244.24	232.72	234.67	306,110	-10.51(-4.29%)
May 04, 2022	239.12	245.63	233.46	245.18	366,429	+6.47(+2.71%)
May 03, 2022	241.93	243.59	236.62	238.71	330,987	-0.88(-0.37%)
May 02, 2022	239.76	241.48	235.02	239.59	423,092	+0.81(+0.34%)
Apr 29, 2022	242.28	247.12	238.11	238.78	307,212	-3.64(-1.50%)
Apr 28, 2022	245.99	246.78	240.03	242.42	484,734	+0.05(+0.02%)
Apr 27, 2022	239.64	243.92	235.89	242.37	389,156	+3.37(+1.41%)
Apr 26, 2022	244.37	245.51	237.03	239.00	428,695	-8.58(-3.46%)
Apr 25, 2022	235.53	247.97	233.97	247.58	658,771	+12.03(+5.11%)
Apr 22, 2022	239.81	240.44	233.65	235.54	409,961	-4.79(-1.99%)
Apr 21, 2022	248.97	250.61	239.75	240.34	410,033	-4.29(-1.76%)
Apr 20, 2022	250.34	250.48	244.61	244.63	409,980	-4.56(-1.83%)
Apr 19, 2022	242.82	249.43	242.82	249.19	285,833	+5.40(+2.22%)
Apr 18, 2022	243.75	246.98	241.89	243.78	244,573	-0.94(-0.38%)
Apr 14, 2022	242.46	247.10	242.37	244.72	310,483	+2.71(+1.12%)
Apr 13, 2022	233.08	243.29	232.44	242.02	449,089	+10.07(+4.34%)
Apr 12, 2022	232.79	237.21	231.09	231.95	290,112	+1.13(+0.49%)
Apr 11, 2022	228.15	233.55	227.02	230.82	259,368	+1.08(+0.47%)
Apr 08, 2022	233.60	234.87	229.22	229.74	293,675	-4.10(-1.75%)
Apr 07, 2022	233.40	235.26	226.49	233.83	362,334	-0.75(-0.32%)
Apr 06, 2022	235.47	236.00	229.87	234.59	302,007	-4.55(-1.90%)
Apr 05, 2022	242.53	244.29	238.13	239.13	231,586	-2.96(-1.22%)
Apr 04, 2022	243.37	243.37	240.73	242.09	385,646	-1.53(-0.63%)
Apr 01, 2022	246.49	248.43	241.59	243.62	273,119	-0.90(-0.37%)
Mar 31, 2022	248.10	250.96	244.53	244.53	332,213	-3.84(-1.55%)
Mar 30, 2022	249.99	253.14	246.39	248.37	300,271	-3.55(-1.41%)
Mar 29, 2022	245.47	253.94	245.31	251.92	499,591	+10.16(+4.20%)
Mar 28, 2022	240.61	243.52	237.84	241.76	433,906	+0.75(+0.31%)
Mar 25, 2022	241.91	242.23	237.56	241.02	436,995	-0.17(-0.07%)
Mar 24, 2022	239.25	241.36	235.50	241.19	265,446	+2.98(+1.25%)
Mar 23, 2022	242.65	244.73	237.17	238.20	613,842	-7.48(-3.04%)
Mar 22, 2022	245.06	249.51	244.14	245.68	490,241	+0.60(+0.24%)
Mar 21, 2022	253.20	253.20	244.51	245.08	718,930	-8.67(-3.42%)
Mar 18, 2022	249.93	255.00	249.01	253.76	642,343	+2.99(+1.19%)
Mar 17, 2022	245.78	251.08	245.78	250.76	392,379	+0.98(+0.39%)
Mar 16, 2022	235.21	250.82	234.32	249.78	637,836	+17.42(+7.50%)
Mar 15, 2022	231.28	244.99	227.63	232.36	1,217,207	+6.68(+2.96%)
Mar 14, 2022	223.85	230.71	223.40	225.69	941,257	+0.50(+0.22%)
Mar 11, 2022	229.19	229.66	223.89	225.18	450,701	-2.39(-1.05%)
Mar 10, 2022	216.28	229.15		227.57	632,558	+6.38(+2.88%)
Mar 09, 2022	223.85	226.58	220.46	221.19	410,460	+5.70(+2.64%)
Mar 08, 2022	210.98	220.51	206.46	215.49	535,974	+6.13(+2.93%)
Mar 07, 2022	227.53	227.78	208.85	209.37	756,483	-17.72(-7.80%)
Mar 04, 2022	233.30	234.90	224.42	227.09	712,669	-7.81(-3.33%)
Mar 03, 2022	247.15	249.10	233.76	234.90	670,915	-11.19(-4.55%)
Mar 02, 2022	237.23	247.65	235.48	246.09	791,989	+11.13(+4.74%)
Mar 01, 2022	242.19	242.30	233.67	234.97	497,906	-8.02(-3.30%)
Feb 28, 2022	247.77	247.77	241.07	242.99	586,916	-5.91(-2.38%)
Feb 25, 2022	245.91	249.57	242.76	248.90	611,120	+4.11(+1.68%)
Feb 24, 2022	232.33	245.88	232.33	244.78	560,968	+5.25(+2.19%)
Feb 23, 2022	248.11	250.46	239.53	239.53	318,941	-6.60(-2.68%)
Feb 22, 2022	246.84	251.99	242.47	246.14	525,294	-1.93(-0.78%)
Feb 18, 2022				248.07	0	-0.27(-0.11%)
Feb 17, 2022	256.32	256.72	247.84	248.34	468,007	-8.55(-3.33%)
Feb 16, 2022	256.76	261.59	255.70	256.89	453,858	-2.21(-0.85%)
Feb 15, 2022	257.07	261.03	253.27	259.10	373,530	+5.96(+2.35%)
Feb 14, 2022	253.11	256.37	249.19	253.14	672,341	-0.39(-0.15%)
Feb 11, 2022	260.05	264.88	251.77	253.53	387,676	-6.62(-2.55%)
Feb 10, 2022	257.97	264.92	257.94	260.15	395,784	-0.27(-0.10%)
Feb 09, 2022	261.42	264.28	259.12	260.43	545,060	+1.59(+0.61%)
Feb 08, 2022	258.49	262.13	256.46	258.84	758,629	+0.48(+0.18%)
Feb 07, 2022	257.96	263.23	257.39	258.36	360,188	+1.59(+0.62%)
Feb 04, 2022	255.35	259.48	252.28	256.77	406,045	+1.00(+0.39%)
Feb 03, 2022	255.46	260.76		255.77	316,425	-0.47(-0.18%)
Feb 02, 2022	259.76	260.58	255.34	256.24	387,234	-3.37(-1.30%)
Feb 01, 2022	260.36	262.23	255.12	259.60	404,785	+1.18(+0.46%)
Jan 31, 2022	253.97			258.42	500,138	+4.35(+1.71%)
Jan 28, 2022	248.85	254.08	245.49	254.07	294,786	+6.02(+2.42%)
Jan 27, 2022	256.60	256.72	246.99	248.06	462,918	-6.26(-2.46%)
Jan 26, 2022	263.22	266.06	252.78	254.32	481,941	-7.07(-2.70%)
Jan 25, 2022	261.16	264.78	256.36	261.38	401,733	-3.24(-1.22%)
Jan 24, 2022	255.39	265.25	251.67	264.62	593,266	+4.28(+1.64%)
Jan 21, 2022	262.02	266.18	257.01	260.34	635,838	-4.24(-1.60%)
Jan 20, 2022	271.24	275.04	264.15	264.58	501,466	-3.85(-1.43%)
Jan 19, 2022	279.01	279.30	267.19	268.44	594,275	-9.85(-3.54%)
Jan 18, 2022	279.96	281.31	274.15	278.28	500,051	-5.04(-1.78%)
Jan 14, 2022				283.32	0	+5.89(+2.12%)
Jan 13, 2022	282.86	287.18	276.30	277.43	386,740	-6.70(-2.36%)
Jan 12, 2022	283.83	289.00	281.42	284.12	633,012	+4.39(+1.57%)
Jan 11, 2022	277.28	284.26	270.72	279.73	625,384	+2.90(+1.05%)
Jan 10, 2022	283.75	283.75	271.43	276.83	990,380	-10.52(-3.66%)
Jan 07, 2022	293.78	300.57	287.30	287.35	399,448	-6.49(-2.21%)
Jan 06, 2022	290.14	295.85	286.47	293.84	371,199	+6.43(+2.24%)
Jan 05, 2022	296.66	297.81	286.13	287.41	376,001	-8.55(-2.89%)
Jan 04, 2022	303.33	303.82	292.96	295.96	482,817	-4.30(-1.43%)
Jan 03, 2022	306.89	306.89	293.90	300.26	493,817	-5.53(-1.81%)
Dec 31, 2021	304.89	307.07	301.80	305.80	219,933	-1.31(-0.43%)
Dec 30, 2021	309.52	312.71	307.11	307.11	178,121	-2.15(-0.70%)
Dec 29, 2021	306.19	309.91	305.34	309.26	415,493	+1.91(+0.62%)
Dec 28, 2021	307.74	311.33	307.28	307.35	203,099	-0.89(-0.29%)
Dec 27, 2021	309.10	309.54	303.80	308.24	167,905	-0.77(-0.25%)
Dec 23, 2021	308.44	310.52	305.01	309.01	165,580	+1.84(+0.60%)
Dec 22, 2021	305.52	310.75	305.14	307.17	276,489	-0.32(-0.10%)
Dec 21, 2021	295.76	307.73	293.04	307.49	298,675	+15.26(+5.22%)
Dec 20, 2021	292.92	296.01	284.31	292.22	426,107	-7.47(-2.49%)
Dec 17, 2021	296.25	302.75	295.16	299.69	385,713	+1.62(+0.54%)
Dec 16, 2021	289.84	299.25	286.55	298.07	585,819	+8.31(+2.87%)
Dec 15, 2021	301.88	303.24	287.54	289.76	736,601	-12.92(-4.27%)
Dec 14, 2021	302.58	308.69	301.18	302.68	379,377	-2.74(-0.90%)
Dec 13, 2021	316.22	317.81	304.84	305.42	533,600	-9.87(-3.13%)
Dec 10, 2021	319.49	320.62	306.01	315.29	378,710	+2.66(+0.85%)
Dec 09, 2021	317.44	323.47	311.31	312.63	418,110	-8.14(-2.54%)
Dec 08, 2021	316.97	322.07	315.31	320.77	264,703	+5.32(+1.69%)
Dec 07, 2021	318.89	324.07	314.35	315.45	203,969	+1.26(+0.40%)
Dec 06, 2021	307.93	318.34	306.49	314.19	316,755	+9.64(+3.17%)
Dec 03, 2021	311.25	311.25	301.31	304.55	290,521	-4.68(-1.51%)
Dec 02, 2021	306.79	314.27	305.09	309.23	390,064	+2.44(+0.79%)
Dec 01, 2021	316.33	323.35	306.68	306.79	630,657	-1.74(-0.56%)
Nov 30, 2021	308.57	310.54	299.68	308.53	634,417	-1.62(-0.52%)
Nov 29, 2021	317.13	317.13	309.95	310.15	223,965	-2.64(-0.84%)
Nov 26, 2021	306.94	314.75	305.10	312.79	264,287	-5.96(-1.87%)
Nov 24, 2021	317.47	323.53	316.35	318.75	213,056	-0.43(-0.13%)
Nov 23, 2021	319.62	323.43	316.27	319.18	248,364	+0.42(+0.13%)
Nov 22, 2021	320.61	321.63	312.26	318.76	247,440	+0.26(+0.08%)
Nov 19, 2021	315.63	319.29	309.74	318.50	263,258	+0.40(+0.13%)
Nov 18, 2021	322.88	318.18	316.53	318.10	256,612	-4.72(-1.46%)
Nov 17, 2021	321.58	323.65	318.48	322.82	311,656	-0.54(-0.17%)
Nov 16, 2021	325.71	326.20	317.25	323.36	284,809	-3.14(-0.96%)
Nov 15, 2021	330.34	331.83	325.62	326.51	242,018	-3.37(-1.02%)
Nov 12, 2021	327.61	332.11	324.23	329.88	318,447	+2.28(+0.70%)
Nov 11, 2021	332.07	333.33	320.99	327.60	259,012	-3.46(-1.05%)
Nov 10, 2021	333.26			331.06	174,382	-3.28(-0.98%)
Nov 09, 2021	338.18	338.62	328.39	334.34	219,539	-3.88(-1.15%)
Nov 08, 2021	347.46	349.95	338.12	338.22	303,385	-8.26(-2.38%)
Nov 05, 2021	336.73	347.05	333.62	346.48	351,920	+15.72(+4.75%)
Nov 04, 2021	331.38	333.38	326.83	330.76	161,546	+0.06(+0.02%)
Nov 03, 2021	329.41	334.79	327.35	330.69	204,725	+1.61(+0.49%)
Nov 02, 2021	327.89	329.96	324.52	329.08	362,943	-0.88(-0.27%)
Nov 01, 2021	320.03	330.34	320.62	329.97	231,121	+9.35(+2.92%)
Oct 29, 2021	315.18	321.93	313.57	320.62	218,404	+3.23(+1.02%)
Oct 28, 2021	322.32	323.93	316.16	317.39	370,295	-4.00(-1.24%)
Oct 27, 2021	328.37	329.73	320.44	321.39	152,750	-5.12(-1.57%)
Oct 26, 2021	330.19			326.52	127,287	-1.03(-0.32%)
Oct 25, 2021	329.20	335.35	326.49	327.55	149,462	-2.17(-0.66%)
Oct 22, 2021	323.08	330.13	321.87	329.72	263,793	+7.57(+2.35%)
Oct 21, 2021	322.21	324.25	320.72	322.15	124,105	+0.49(+0.15%)
Oct 20, 2021	325.54	326.08	321.36	321.65	145,601	-4.00(-1.23%)
Oct 19, 2021	321.43	325.74	319.51	325.65	281,882	+6.81(+2.14%)
Oct 18, 2021	311.90	319.59	309.54	318.84	205,239	+5.91(+1.89%)
Oct 15, 2021	314.23	316.72	311.29	312.94	229,976	+0.02(+0.01%)
Oct 14, 2021	314.13	316.63	312.50	312.92	187,283	-0.19(-0.06%)
Oct 13, 2021	315.88	315.88	310.80	313.11	190,598	-2.54(-0.80%)
Oct 12, 2021	314.80	317.15	313.18	315.65	236,162	+0.12(+0.04%)
Oct 11, 2021	319.81	323.22	315.41	315.53	166,984	-4.09(-1.28%)
Oct 08, 2021	321.62	323.74	318.29	319.62	224,901	-1.39(-0.43%)
Oct 07, 2021	320.39	325.17	318.58	321.01	191,895	+2.09(+0.66%)
Oct 06, 2021	316.95	320.08	314.41	318.92	314,439	+0.24(+0.08%)
Oct 05, 2021	321.21	323.55	314.98	318.68	338,903	-0.80(-0.25%)
Oct 04, 2021	324.37	325.51	315.77	319.48	429,830	-4.32(-1.33%)
Oct 01, 2021	312.45	326.17	312.45	323.79	487,092	+13.87(+4.48%)
Sep 30, 2021	318.92	319.19	308.43	309.92	393,339	-7.92(-2.49%)
Sep 29, 2021	320.08	320.08	313.72	317.85	308,161	-0.20(-0.06%)
Sep 28, 2021	321.94	321.94	314.61	318.05	549,291	-1.11(-0.35%)
Sep 27, 2021	327.86	328.34	314.21	319.16	699,182	-7.27(-2.23%)
Sep 24, 2021	299.67	326.93	299.67	326.44	1,317,593	+22.40(+7.37%)
Sep 23, 2021	300.76	306.89	298.71	304.04	720,857	+5.75(+1.93%)
Sep 22, 2021	290.16	301.07	290.16	298.29	548,729	+7.26(+2.50%)
Sep 21, 2021	292.67	294.56	288.69	291.02	632,415	+3.53(+1.23%)
Sep 20, 2021	282.97	289.29	282.97	287.50	561,075	+1.28(+0.45%)
Sep 17, 2021	280.01	286.88	277.12	286.22	809,660	+6.96(+2.49%)
Sep 16, 2021	271.56	280.20	270.51	279.26	429,129	+9.17(+3.39%)
Sep 15, 2021	275.87	276.74	269.56	270.09	509,846	-6.62(-2.39%)
Sep 14, 2021	276.62	278.13	273.16	276.71	238,988	+0.06(+0.02%)
Sep 13, 2021	279.31	280.17	274.15	276.64	215,371	-1.75(-0.63%)
Sep 10, 2021	279.61	279.61	271.87	278.40	344,563	+0.43(+0.15%)
Sep 09, 2021	271.19	280.79	270.39	277.97	291,502	+6.57(+2.42%)
Sep 08, 2021	278.42	280.02	267.57	271.40	364,778	-6.29(-2.27%)
Sep 07, 2021	269.93	277.76	268.80	277.69	385,764	+7.17(+2.65%)
Sep 03, 2021	274.63	275.25	268.79	270.52	236,894	-3.90(-1.42%)
Sep 02, 2021	282.97	282.97	273.79	274.42	331,931	-8.86(-3.13%)
Sep 01, 2021	284.70	286.35	282.19	283.28	244,730	+0.44(+0.16%)
Aug 31, 2021	282.37	284.19	282.13	282.83	405,615	+1.62(+0.57%)
Aug 30, 2021	282.40	282.98	278.50	281.22	247,067	-1.23(-0.44%)
Aug 27, 2021	278.33	284.43	277.59	282.45	218,858	+4.87(+1.75%)
Aug 26, 2021	277.06	281.25	275.53	277.58	282,669	+0.55(+0.20%)
Aug 25, 2021	274.07	277.86	273.70	277.03	131,096	+2.97(+1.08%)
Aug 24, 2021	272.61	276.97	272.61	274.06	210,246	+2.85(+1.05%)
Aug 23, 2021	267.50	271.80	266.85	271.21	227,131	+4.54(+1.70%)
Aug 20, 2021	264.03	268.91	262.69	266.68	267,953	+2.00(+0.76%)
Aug 19, 2021	263.51	266.29	260.03	264.67	352,294	-1.55(-0.58%)
Aug 18, 2021	267.06	268.47	263.13	266.22	314,470	-1.62(-0.61%)
Aug 17, 2021	272.88	275.61	266.98	267.85	232,182	-7.77(-2.82%)
Aug 16, 2021	274.72	276.39	271.85	275.61	185,030	-1.52(-0.55%)
Aug 13, 2021	276.03	278.21	271.97	277.13	199,366	+1.10(+0.40%)
Aug 12, 2021	278.21	280.01	275.89	276.04	315,175	-4.07(-1.45%)
Aug 11, 2021	282.60	284.06	277.33	280.11	185,741	-1.86(-0.66%)
Aug 10, 2021	280.95	283.16	279.54	281.97	116,255	+2.20(+0.79%)
Aug 09, 2021	282.34	282.34	278.34	279.77	164,492	-4.14(-1.46%)
Aug 06, 2021	286.27	287.44	281.50	283.91	177,339	-0.50(-0.18%)
Aug 05, 2021	279.17	284.51	278.79	284.41	189,359	+6.09(+2.19%)
Aug 04, 2021	276.69	279.07	275.91	278.32	225,887	-0.85(-0.31%)
Aug 03, 2021	283.14	283.14	275.65	279.18	169,295	-2.78(-0.99%)